楚天科技(300358)股票行情
楚天科技(300358)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 7.33 | 7.41 | 0.04 | 0.54% | 7.33 | 7.45 | 72247 | 5349.25 | 1.25% | 0.00 |
| 2025-06-13 | 7.63 | 7.37 | -0.26 | -3.41% | 7.34 | 7.65 | 113634 | 8449.95 | 1.97% | 0.00 |
| 2025-06-12 | 7.58 | 7.63 | 0.04 | 0.53% | 7.52 | 7.64 | 85653 | 6486.10 | 1.49% | 0.00 |
| 2025-06-11 | 7.66 | 7.59 | -0.05 | -0.65% | 7.56 | 7.70 | 92436 | 7047.08 | 1.60% | 0.00 |
| 2025-06-10 | 7.72 | 7.64 | -0.10 | -1.29% | 7.50 | 7.79 | 129570 | 9924.91 | 2.25% | 0.00 |
| 2025-06-09 | 7.54 | 7.74 | 0.19 | 2.52% | 7.53 | 7.76 | 145885 | 11224.11 | 2.53% | 0.00 |
| 2025-06-06 | 7.56 | 7.55 | -0.02 | -0.26% | 7.47 | 7.60 | 60891 | 4574.71 | 1.06% | 15.00 |
| 2025-06-05 | 7.64 | 7.57 | -0.06 | -0.79% | 7.50 | 7.66 | 91867 | 6943.12 | 1.59% | 0.00 |
| 2025-06-04 | 7.61 | 7.63 | 0.04 | 0.53% | 7.55 | 7.65 | 80242 | 6094.31 | 1.39% | 0.00 |
| 2025-06-03 | 7.49 | 7.59 | 0.10 | 1.34% | 7.44 | 7.62 | 86720 | 6562.56 | 1.51% | 0.00 |
| 2025-05-30 | 7.58 | 7.49 | -0.13 | -1.71% | 7.48 | 7.67 | 89067 | 6725.89 | 1.55% | 0.00 |
| 2025-05-29 | 7.42 | 7.62 | 0.18 | 2.42% | 7.39 | 7.62 | 106238 | 8036.40 | 1.84% | 0.00 |
| 2025-05-28 | 7.45 | 7.44 | -0.02 | -0.27% | 7.37 | 7.55 | 71088 | 5294.91 | 1.23% | 0.00 |
| 2025-05-27 | 7.34 | 7.46 | 0.10 | 1.36% | 7.30 | 7.48 | 78648 | 5817.07 | 1.36% | 0.00 |
| 2025-05-26 | 7.44 | 7.36 | -0.07 | -0.94% | 7.31 | 7.47 | 88363 | 6522.15 | 1.53% | 0.00 |
| 2025-05-23 | 7.43 | 7.43 | 0.01 | 0.13% | 7.42 | 7.61 | 108776 | 8190.22 | 1.89% | 0.00 |
| 2025-05-22 | 7.50 | 7.42 | -0.08 | -1.07% | 7.41 | 7.55 | 76127 | 5688.28 | 1.32% | 0.00 |
| 2025-05-21 | 7.59 | 7.50 | -0.07 | -0.92% | 7.49 | 7.60 | 53412 | 4021.64 | 0.93% | 0.00 |
| 2025-05-20 | 7.53 | 7.57 | 0.01 | 0.13% | 7.53 | 7.62 | 70632 | 5346.65 | 1.23% | 0.00 |
| 2025-05-19 | 7.49 | 7.56 | 0.07 | 0.93% | 7.41 | 7.59 | 84497 | 6328.63 | 1.47% | 0.00 |
| 2025-05-16 | 7.59 | 7.49 | -0.10 | -1.32% | 7.45 | 7.65 | 99415 | 7497.86 | 1.73% | 0.00 |
| 2025-05-15 | 7.65 | 7.59 | -0.07 | -0.91% | 7.53 | 7.65 | 66781 | 5067.55 | 1.16% | 0.00 |
| 2025-05-14 | 7.68 | 7.66 | -0.02 | -0.26% | 7.56 | 7.68 | 78425 | 5972.71 | 1.36% | 0.00 |
| 2025-05-13 | 7.74 | 7.68 | 0.02 | 0.26% | 7.66 | 7.77 | 77407 | 5964.51 | 1.34% | 0.00 |
| 2025-05-12 | 7.60 | 7.66 | 0.06 | 0.79% | 7.58 | 7.70 | 94538 | 7217.56 | 1.64% | 0.00 |
| 2025-05-09 | 7.79 | 7.60 | -0.19 | -2.44% | 7.57 | 7.82 | 145829 | 11162.13 | 2.53% | 0.00 |
| 2025-05-08 | 7.69 | 7.79 | 0.06 | 0.78% | 7.62 | 7.90 | 184486 | 14387.99 | 3.20% | 0.00 |
| 2025-05-07 | 7.70 | 7.73 | 0.10 | 1.31% | 7.56 | 7.94 | 274246 | 21265.12 | 4.76% | 0.00 |
| 2025-05-06 | 7.46 | 7.63 | 0.17 | 2.28% | 7.34 | 7.65 | 254757 | 19168.55 | 4.42% | 0.00 |
| 2025-04-30 | 6.88 | 7.46 | 0.57 | 8.27% | 6.88 | 7.55 | 286564 | 20964.41 | 4.97% | 0.00 |
| 2025-04-29 | 6.75 | 6.89 | 0.20 | 2.99% | 6.66 | 6.93 | 140368 | 9646.24 | 2.44% | 0.00 |
| 2025-04-28 | 6.72 | 6.69 | -0.12 | -1.76% | 6.63 | 6.77 | 65438 | 4377.85 | 1.14% | 0.00 |
| 2025-04-25 | 6.94 | 6.81 | 0.00 | 0.00% | 6.79 | 6.96 | 66294 | 4541.74 | 1.15% | 0.00 |
| 2025-04-24 | 6.90 | 6.81 | -0.06 | -0.87% | 6.78 | 6.93 | 58314 | 3993.21 | 1.01% | 0.00 |
| 2025-04-23 | 6.87 | 6.87 | 0.02 | 0.29% | 6.82 | 6.95 | 62051 | 4257.75 | 1.08% | 0.00 |
| 2025-04-22 | 6.78 | 6.85 | 0.04 | 0.59% | 6.73 | 6.94 | 69604 | 4754.44 | 1.21% | 0.00 |
| 2025-04-21 | 6.68 | 6.81 | 0.10 | 1.49% | 6.63 | 6.82 | 68355 | 4618.58 | 1.19% | 0.00 |
| 2025-04-18 | 6.70 | 6.71 | 0.00 | 0.00% | 6.63 | 6.79 | 53238 | 3567.83 | 0.92% | 0.00 |
| 2025-04-17 | 6.65 | 6.71 | 0.01 | 0.15% | 6.65 | 6.82 | 67086 | 4533.97 | 1.16% | 0.00 |
| 2025-04-16 | 6.90 | 6.70 | -0.20 | -2.90% | 6.56 | 6.93 | 114462 | 7682.92 | 1.99% | 0.00 |
| 2025-04-15 | 6.96 | 6.90 | -0.07 | -1.00% | 6.87 | 7.01 | 95426 | 6592.30 | 1.66% | 0.00 |
| 2025-04-14 | 7.00 | 6.97 | 0.06 | 0.87% | 6.95 | 7.10 | 92079 | 6463.25 | 1.60% | 0.00 |
| 2025-04-11 | 6.87 | 6.91 | -0.04 | -0.58% | 6.85 | 7.02 | 100174 | 6940.07 | 1.74% | 0.00 |
| 2025-04-10 | 6.86 | 6.95 | 0.19 | 2.81% | 6.84 | 7.02 | 199389 | 13858.15 | 3.46% | 0.00 |
| 2025-04-09 | 6.39 | 6.76 | 0.20 | 3.05% | 6.00 | 6.82 | 206636 | 13266.42 | 3.59% | 0.00 |
| 2025-04-08 | 6.48 | 6.56 | 0.17 | 2.66% | 6.37 | 6.87 | 215037 | 14204.77 | 3.73% | 0.00 |
| 2025-04-07 | 7.24 | 6.39 | -1.40 | -17.97% | 6.25 | 7.54 | 313341 | 21601.77 | 5.44% | 0.00 |
| 2025-04-03 | 7.73 | 7.79 | 0.05 | 0.65% | 7.68 | 8.20 | 322447 | 25464.95 | 5.60% | 0.00 |
| 2025-04-02 | 7.38 | 7.74 | 0.35 | 4.74% | 7.32 | 7.85 | 254069 | 19517.73 | 4.41% | 5.00 |
| 2025-04-01 | 7.21 | 7.39 | 0.24 | 3.36% | 7.20 | 7.55 | 103882 | 7714.63 | 1.80% | 0.00 |
| 2025-03-31 | 7.28 | 7.15 | -0.17 | -2.32% | 7.06 | 7.30 | 79447 | 5684.18 | 1.38% | 0.00 |
| 2025-03-28 | 7.44 | 7.32 | -0.12 | -1.61% | 7.31 | 7.58 | 71518 | 5322.41 | 1.24% | 0.00 |
| 2025-03-27 | 7.33 | 7.44 | 0.08 | 1.09% | 7.22 | 7.54 | 84757 | 6283.52 | 1.47% | 0.00 |
| 2025-03-26 | 7.30 | 7.36 | 0.08 | 1.10% | 7.23 | 7.41 | 55089 | 4053.02 | 0.96% | 0.00 |
| 2025-03-25 | 7.28 | 7.28 | -0.01 | -0.14% | 7.19 | 7.33 | 48631 | 3534.56 | 0.84% | 0.00 |
| 2025-03-24 | 7.42 | 7.29 | -0.19 | -2.54% | 7.19 | 7.51 | 100021 | 7327.85 | 1.74% | 0.00 |
| 2025-03-21 | 7.68 | 7.48 | -0.19 | -2.48% | 7.48 | 7.71 | 93791 | 7104.82 | 1.63% | 0.00 |
| 2025-03-20 | 7.71 | 7.67 | -0.05 | -0.65% | 7.65 | 7.76 | 65690 | 5057.84 | 1.14% | 0.00 |
| 2025-03-19 | 7.72 | 7.72 | 0.00 | 0.00% | 7.68 | 7.82 | 79415 | 6150.15 | 1.38% | 0.00 |
| 2025-03-18 | 7.72 | 7.72 | -0.01 | -0.13% | 7.68 | 7.80 | 71680 | 5538.85 | 1.24% | 0.00 |
| 2025-03-17 | 7.73 | 7.73 | -0.02 | -0.26% | 7.69 | 7.83 | 89469 | 6941.16 | 1.55% | 0.00 |
| 2025-03-14 | 7.64 | 7.75 | 0.09 | 1.17% | 7.55 | 7.76 | 101067 | 7755.94 | 1.75% | 27.00 |
| 2025-03-13 | 7.75 | 7.66 | -0.09 | -1.16% | 7.57 | 7.76 | 112832 | 8633.46 | 1.96% | 0.00 |
| 2025-03-12 | 7.88 | 7.75 | -0.10 | -1.27% | 7.73 | 7.89 | 133427 | 10373.27 | 2.32% | 0.00 |
| 2025-03-11 | 7.76 | 7.85 | -0.01 | -0.13% | 7.73 | 7.90 | 125399 | 9806.07 | 2.18% | 0.00 |
| 2025-03-10 | 8.03 | 7.86 | -0.05 | -0.63% | 7.77 | 8.10 | 213539 | 16831.03 | 3.71% | 0.00 |
| 2025-03-07 | 8.01 | 7.91 | 0.05 | 0.64% | 7.86 | 8.25 | 417649 | 33687.65 | 7.25% | 0.00 |
| 2025-03-06 | 7.48 | 7.86 | 0.41 | 5.50% | 7.47 | 7.93 | 311398 | 24190.03 | 5.40% | 0.00 |
| 2025-03-05 | 7.55 | 7.45 | -0.12 | -1.59% | 7.37 | 7.58 | 84949 | 6329.95 | 1.47% | 0.00 |
| 2025-03-04 | 7.35 | 7.57 | 0.18 | 2.44% | 7.29 | 7.59 | 113410 | 8497.69 | 1.97% | 0.00 |
| 2025-03-03 | 7.24 | 7.39 | 0.16 | 2.21% | 7.23 | 7.49 | 115217 | 8525.38 | 2.00% | 0.00 |
| 2025-02-28 | 7.47 | 7.23 | -0.27 | -3.60% | 7.22 | 7.50 | 109836 | 8072.27 | 1.91% | 0.00 |
| 2025-02-27 | 7.59 | 7.50 | -0.10 | -1.32% | 7.34 | 7.64 | 137265 | 10249.75 | 2.38% | 0.00 |
| 2025-02-26 | 7.47 | 7.60 | 0.15 | 2.01% | 7.45 | 7.63 | 144415 | 10910.65 | 2.51% | 0.00 |
| 2025-02-25 | 7.35 | 7.45 | 0.04 | 0.54% | 7.30 | 7.63 | 157865 | 11792.17 | 2.74% | 0.00 |
| 2025-02-24 | 7.48 | 7.41 | -0.07 | -0.94% | 7.34 | 7.50 | 138614 | 10273.83 | 2.41% | 0.00 |
| 2025-02-21 | 7.52 | 7.48 | 0.00 | 0.00% | 7.40 | 7.55 | 143755 | 10739.39 | 2.49% | 0.00 |
| 2025-02-20 | 7.40 | 7.48 | 0.00 | 0.00% | 7.39 | 7.66 | 204902 | 15384.21 | 3.56% | 0.00 |
| 2025-02-19 | 7.31 | 7.48 | 0.24 | 3.31% | 7.31 | 7.49 | 241555 | 17868.41 | 4.19% | 0.00 |
| 2025-02-18 | 7.22 | 7.24 | -0.02 | -0.28% | 7.11 | 7.60 | 257669 | 18882.09 | 4.47% | 0.00 |
深证大盘股票行情在线 K线走势图
